東海旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,799.5 | 2,811 | 2,781 | 2,795.5 | +24.5 | +0.9% | 1,959,500 |
| 2025/01/20 | 2,765 | 2,779 | 2,758.5 | 2,771 | -7 | -0.3% | 1,508,800 |
| 2025/01/17 | 2,775 | 2,786.5 | 2,744 | 2,778 | +13 | +0.5% | 2,087,900 |
| 2025/01/16 | 2,786 | 2,798 | 2,761.5 | 2,765 | -35.5 | -1.3% | 2,084,000 |
| 2025/01/15 | 2,824 | 2,824 | 2,791.5 | 2,800.5 | +9 | +0.3% | 1,633,700 |
| 2025/01/14 | 2,821 | 2,821.5 | 2,771.5 | 2,791.5 | -30 | -1.1% | 2,442,500 |
| 2025/01/10 | 2,845 | 2,873 | 2,821.5 | 2,821.5 | -29 | -1% | 2,246,300 |
| 2025/01/09 | 2,900 | 2,906 | 2,850.5 | 2,850.5 | -55.5 | -1.9% | 2,172,000 |
| 2025/01/08 | 2,940 | 2,944 | 2,901.5 | 2,906 | -30.5 | -1% | 2,321,300 |
| 2025/01/07 | 2,933 | 2,942 | 2,901.5 | 2,936.5 | +7.5 | +0.3% | 1,719,800 |
| 2025/01/06 | 2,975.5 | 2,984 | 2,918 | 2,929 | -36 | -1.2% | 2,313,600 |
| 2024/12/30 | 2,990 | 3,011 | 2,957 | 2,965 | -1 | ±0% | 2,193,700 |
| 2024/12/27 | 2,945 | 2,972.5 | 2,942.5 | 2,966 | +36 | +1.2% | 1,833,500 |
| 2024/12/26 | 2,884 | 2,930 | 2,884 | 2,930 | +46 | +1.6% | 1,991,000 |
| 2024/12/25 | 2,900 | 2,900 | 2,856 | 2,884 | -2 | -0.1% | 1,759,500 |
| 2024/12/24 | 2,886.5 | 2,906 | 2,883 | 2,886 | +1 | ±0% | 1,230,800 |
| 2024/12/23 | 2,870 | 2,888 | 2,847.5 | 2,885 | +21 | +0.7% | 1,997,600 |
| 2024/12/20 | 2,882 | 2,892 | 2,852.5 | 2,864 | +1 | ±0% | 2,979,200 |
| 2024/12/19 | 2,849 | 2,878.5 | 2,843 | 2,863 | -19.5 | -0.7% | 2,228,300 |
| 2024/12/18 | 2,907 | 2,907 | 2,881 | 2,882.5 | -13.5 | -0.5% | 2,178,000 |
| 2024/12/17 | 2,905 | 2,930.5 | 2,896 | 2,896 | -11 | -0.4% | 2,027,900 |
| 2024/12/16 | 2,944 | 2,951 | 2,907 | 2,907 | -39 | -1.3% | 1,838,900 |
| 2024/12/13 | 2,951.5 | 2,989.5 | 2,942 | 2,946 | -50 | -1.7% | 3,245,700 |
| 2024/12/12 | 2,998 | 3,012 | 2,988.5 | 2,996 | +19.5 | +0.7% | 2,324,400 |
| 2024/12/11 | 3,020 | 3,022 | 2,963 | 2,976.5 | -13 | -0.4% | 2,369,800 |
| 2024/12/10 | 3,035 | 3,038 | 2,989.5 | 2,989.5 | -18.5 | -0.6% | 2,219,900 |
| 2024/12/09 | 3,014 | 3,022 | 3,000 | 3,008 | -24 | -0.8% | 1,980,200 |
| 2024/12/06 | 3,051 | 3,076 | 3,018 | 3,032 | -4 | -0.1% | 1,921,900 |
| 2024/12/05 | 3,083 | 3,084 | 3,023 | 3,036 | -40 | -1.3% | 1,878,500 |
| 2024/12/04 | 3,113 | 3,120 | 3,057 | 3,076 | -34 | -1.1% | 2,070,800 |
| 2024/12/03 | 3,100 | 3,122 | 3,093 | 3,110 | +11 | +0.4% | 2,080,000 |
| 2024/12/02 | 3,100 | 3,108 | 3,077 | 3,099 | +12 | +0.4% | 1,662,800 |
| 2024/11/29 | 3,090 | 3,108 | 3,086 | 3,087 | -23 | -0.7% | 1,608,600 |
| 2024/11/28 | 3,090 | 3,113 | 3,085 | 3,110 | +19 | +0.6% | 1,171,000 |
| 2024/11/27 | 3,150 | 3,155 | 3,087 | 3,091 | -43 | -1.4% | 1,422,800 |
| 2024/11/26 | 3,131 | 3,146 | 3,112 | 3,134 | +4 | +0.1% | 1,307,000 |
| 2024/11/25 | 3,099 | 3,170 | 3,095 | 3,130 | +26 | +0.8% | 5,250,000 |
| 2024/11/22 | 3,090 | 3,113 | 3,084 | 3,104 | +10 | +0.3% | 1,860,800 |
| 2024/11/21 | 3,176 | 3,194 | 3,091 | 3,094 | -82 | -2.6% | 2,156,300 |
| 2024/11/20 | 3,211 | 3,232 | 3,171 | 3,176 | -55 | -1.7% | 1,531,000 |
| 2024/11/19 | 3,171 | 3,256 | 3,170 | 3,231 | +60 | +1.9% | 2,930,800 |
| 2024/11/18 | 3,160 | 3,196 | 3,150 | 3,171 | +11 | +0.3% | 1,752,600 |
| 2024/11/15 | 3,193 | 3,208 | 3,160 | 3,160 | -5 | -0.2% | 1,544,900 |
| 2024/11/14 | 3,170 | 3,189 | 3,155 | 3,165 | +10 | +0.3% | 1,698,200 |
| 2024/11/13 | 3,158 | 3,195 | 3,155 | 3,155 | -28 | -0.9% | 2,080,200 |
| 2024/11/12 | 3,195 | 3,205 | 3,163 | 3,183 | -10 | -0.3% | 2,083,600 |
| 2024/11/11 | 3,160 | 3,211 | 3,152 | 3,193 | -14 | -0.4% | 1,455,200 |
| 2024/11/08 | 3,216 | 3,221 | 3,189 | 3,207 | +5 | +0.2% | 1,790,000 |
| 2024/11/07 | 3,205 | 3,250 | 3,193 | 3,202 | +12 | +0.4% | 2,353,000 |
| 2024/11/06 | 3,193 | 3,226 | 3,182 | 3,190 | +2 | +0.1% | 2,010,200 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ東海」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ東海 | 296,300円 | +4.5% | +7.7% | 1.01% | 7.11倍 | 0.67倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ東日本 | 308,600円 | +4.5% | +6.2% | 1.69% | 16.63倍 | 1.24倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ西日本 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東 急 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40倍 | 1.18倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
市場注目の銘柄
チャート関連のコラム
